42,480€
0,57%
Echtzeit-Aktienkurs KION GROUP AG
Bid:
Ask:
Aktienkurse zur KION GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 42,45 | 42,61 | 42,40 | 42,48 | 0,38% | 180,00 |
| 03.06.2025 | 41,82 | 42,33 | 40,80 | 42,32 | 1,20% | 21.438,00 |
| 02.06.2025 | 41,02 | 41,87 | 40,40 | 41,82 | 1,70% | 16.106,00 |
| 30.05.2025 | 41,44 | 41,88 | 40,72 | 41,12 | -0,75% | 4.740,00 |
| 29.05.2025 | 41,78 | 42,48 | 41,29 | 41,43 | 0,49% | 8.835,00 |
| 28.05.2025 | 41,41 | 41,93 | 41,16 | 41,23 | -2,58% | 5.201,00 |
| 27.05.2025 | 41,98 | 42,82 | 41,93 | 42,32 | 0,79% | 2.550,00 |
| 26.05.2025 | 41,35 | 42,08 | 41,32 | 41,99 | 3,22% | 7.230,00 |
| 23.05.2025 | 41,08 | 42,12 | 39,40 | 40,68 | -0,95% | 9.110,00 |
| 22.05.2025 | 41,05 | 41,46 | 40,67 | 41,07 | 0,07% | 11.877,00 |
| 21.05.2025 | 42,51 | 42,53 | 40,90 | 41,04 | -3,55% | 6.356,00 |
| 20.05.2025 | 41,89 | 42,83 | 41,40 | 42,55 | 1,04% | 4.525,00 |
| 19.05.2025 | 41,14 | 42,13 | 40,88 | 42,11 | 1,99% | 11.883,00 |
| 16.05.2025 | 41,97 | 42,26 | 40,74 | 41,29 | -1,97% | 15.351,00 |
| 15.05.2025 | 42,13 | 42,23 | 41,52 | 42,12 | -0,28% | 4.469,00 |
| 14.05.2025 | 42,78 | 43,07 | 41,86 | 42,24 | -1,22% | 10.227,00 |
| 13.05.2025 | 41,64 | 43,20 | 41,63 | 42,76 | 2,22% | 14.475,00 |
| 12.05.2025 | 40,95 | 42,48 | 40,95 | 41,83 | 4,18% | 15.831,00 |
| 09.05.2025 | 39,15 | 40,54 | 39,04 | 40,15 | 2,95% | 14.516,00 |
| 08.05.2025 | 38,49 | 39,52 | 38,09 | 39,00 | 1,77% | 18.584,00 |
| 07.05.2025 | 38,09 | 38,45 | 37,57 | 38,32 | 0,97% | 4.739,00 |
| 06.05.2025 | 38,50 | 38,77 | 36,61 | 37,95 | -1,38% | 6.252,00 |
| 05.05.2025 | 38,33 | 38,88 | 38,10 | 38,48 | 0,23% | 18.797,00 |
| 02.05.2025 | 37,83 | 38,54 | 37,46 | 38,39 | 1,88% | 6.873,00 |
| 30.04.2025 | 36,92 | 38,65 | 35,46 | 37,68 | 3,69% | 1.014,00 |
| 29.04.2025 | 36,84 | 37,30 | 35,76 | 36,34 | -0,60% | 15.815,00 |
| 28.04.2025 | 37,30 | 37,66 | 36,51 | 36,56 | -2,43% | 6.472,00 |
| 25.04.2025 | 35,79 | 37,55 | 35,64 | 37,47 | 5,19% | 10.196,00 |
| 24.04.2025 | 35,18 | 35,64 | 34,26 | 35,62 | -0,47% | 11.805,00 |
| 23.04.2025 | 35,14 | 36,18 | 34,32 | 35,79 | 3,95% | 15.864,00 |
| 22.04.2025 | 33,31 | 34,67 | 32,72 | 34,43 | 2,32% | 1.952,00 |
| 17.04.2025 | 33,40 | 34,18 | 32,98 | 33,65 | 1,94% | 21.051,00 |
| 16.04.2025 | 33,54 | 33,74 | 32,79 | 33,01 | -3,59% | 35.420,00 |
| 15.04.2025 | 33,31 | 34,37 | 33,25 | 34,24 | 3,04% | 12.004,00 |
| 14.04.2025 | 33,11 | 33,72 | 32,50 | 33,23 | 1,37% | 10.100,00 |
| 11.04.2025 | 32,66 | 33,16 | 30,82 | 32,78 | 1,02% | 12.838,00 |
| 10.04.2025 | 33,89 | 34,76 | 31,41 | 32,45 | -1,90% | 22.760,00 |
| 09.04.2025 | 29,08 | 33,28 | 28,77 | 33,08 | 13,25% | 14.047,00 |
| 08.04.2025 | 32,14 | 32,38 | 28,64 | 29,21 | -5,47% | 13.643,00 |
| 07.04.2025 | 29,84 | 32,30 | 28,03 | 30,90 | 0,00% | 14.776,00 |
| 04.04.2025 | 35,43 | 35,48 | 29,81 | 30,90 | -12,83% | 19.600,00 |
| 03.04.2025 | 36,24 | 37,22 | 34,97 | 35,45 | -5,02% | 4.678,00 |
| 02.04.2025 | 37,92 | 37,93 | 36,65 | 37,33 | -1,71% | 11.838,00 |
| 01.04.2025 | 38,56 | 38,79 | 37,63 | 37,98 | -1,57% | 14.780,00 |
| 31.03.2025 | 39,29 | 39,29 | 37,75 | 38,58 | -3,13% | 7.601,00 |
| 28.03.2025 | 40,97 | 41,19 | 39,31 | 39,83 | -3,17% | 12.332,00 |
| 27.03.2025 | 41,76 | 43,09 | 40,57 | 41,13 | -1,94% | 5.738,00 |
| 26.03.2025 | 43,09 | 43,61 | 41,80 | 41,95 | -2,66% | 2.865,00 |
| 25.03.2025 | 42,72 | 43,31 | 42,25 | 43,09 | 0,57% | 2.636,00 |
| 24.03.2025 | 43,79 | 44,48 | 42,15 | 42,85 | -1,14% | 5.580,00 |
| 21.03.2025 | 44,23 | 44,26 | 42,88 | 43,34 | -1,43% | 7.596,00 |
| 20.03.2025 | 46,60 | 46,79 | 43,89 | 43,97 | -5,73% | 4.915,00 |
| 19.03.2025 | 46,49 | 47,21 | 45,78 | 46,65 | 0,59% | 8.205,00 |
| 18.03.2025 | 46,38 | 47,76 | 45,57 | 46,37 | 0,02% | 5.916,00 |
| 17.03.2025 | 46,17 | 46,80 | 45,25 | 46,36 | 1,83% | 11.319,00 |
| 14.03.2025 | 43,08 | 45,67 | 42,81 | 45,53 | 6,27% | 6.679,00 |
| 13.03.2025 | 43,62 | 43,73 | 41,79 | 42,84 | -1,86% | 5.681,00 |
| 12.03.2025 | 42,78 | 44,17 | 42,56 | 43,65 | 2,39% | 2.933,00 |
| 11.03.2025 | 42,94 | 43,63 | 41,33 | 42,63 | -0,33% | 4.347,00 |
| 10.03.2025 | 46,07 | 46,99 | 42,47 | 42,77 | -6,52% | 15.869,00 |
| 07.03.2025 | 45,07 | 46,06 | 44,19 | 45,76 | 0,80% | 5.154,00 |
| 06.03.2025 | 44,93 | 48,13 | 44,18 | 45,39 | 1,14% | 7.799,00 |
| 05.03.2025 | 38,56 | 44,98 | 38,53 | 44,88 | 17,21% | 21.010,00 |
| 04.03.2025 | 40,80 | 40,80 | 37,02 | 38,29 | -2,92% | 20.185,00 |
| 03.03.2025 | 38,84 | 40,76 | 38,67 | 39,44 | 1,96% | 10.611,00 |
| 28.02.2025 | 40,05 | 40,15 | 37,87 | 38,68 | -3,95% | 15.788,00 |
| 27.02.2025 | 40,71 | 43,08 | 39,73 | 40,27 | 1,26% | 13.883,00 |
| 26.02.2025 | 39,66 | 40,81 | 39,37 | 39,77 | 0,88% | 16.790,00 |
| 25.02.2025 | 39,32 | 40,20 | 38,88 | 39,43 | 0,50% | 11.235,00 |
| 24.02.2025 | 39,10 | 40,42 | 39,05 | 39,23 | 2,28% | 11.170,00 |
| 21.02.2025 | 38,52 | 39,70 | 38,24 | 38,36 | -0,42% | 9.364,00 |
| 20.02.2025 | 38,99 | 40,07 | 38,41 | 38,52 | -1,36% | 5.384,00 |
| 19.02.2025 | 40,07 | 40,50 | 38,40 | 39,05 | -2,45% | 15.905,00 |
| 18.02.2025 | 40,22 | 40,87 | 39,83 | 40,03 | -0,52% | 10.582,00 |
| 17.02.2025 | 38,40 | 40,50 | 38,23 | 40,24 | 4,62% | 15.675,00 |
| 14.02.2025 | 39,12 | 39,65 | 38,08 | 38,46 | -1,67% | 12.598,00 |
| 13.02.2025 | 39,07 | 39,43 | 38,48 | 39,12 | 0,95% | 9.420,00 |
| 12.02.2025 | 37,93 | 38,76 | 37,92 | 38,75 | 2,11% | 5.480,00 |
| 11.02.2025 | 37,77 | 38,11 | 37,33 | 37,95 | 0,92% | 8.880,00 |
| 10.02.2025 | 36,20 | 38,37 | 36,03 | 37,60 | 4,39% | 15.552,00 |
| 07.02.2025 | 35,86 | 36,97 | 35,34 | 36,02 | 0,28% | 16.596,00 |
| 06.02.2025 | 34,17 | 36,03 | 33,76 | 35,92 | 5,31% | 11.096,00 |
| 05.02.2025 | 35,60 | 35,65 | 33,14 | 34,11 | -4,57% | 18.705,00 |
| 04.02.2025 | 34,91 | 39,28 | 33,28 | 35,75 | 2,47% | 11.672,00 |
| 03.02.2025 | 35,14 | 35,57 | 33,76 | 34,89 | -2,79% | 14.700,00 |
| 31.01.2025 | 35,72 | 36,31 | 35,35 | 35,89 | 0,77% | 4.970,00 |
| 30.01.2025 | 34,99 | 35,81 | 34,85 | 35,61 | 1,79% | 5.570,00 |
| 29.01.2025 | 34,57 | 35,37 | 34,49 | 34,99 | 1,10% | 6.992,00 |
| 28.01.2025 | 34,99 | 35,06 | 34,42 | 34,61 | -0,77% | 15.530,00 |
| 27.01.2025 | 35,72 | 35,72 | 34,27 | 34,88 | -2,90% | 5.445,00 |
| 24.01.2025 | 34,83 | 36,13 | 34,75 | 35,92 | 3,31% | 13.243,00 |
| 23.01.2025 | 34,24 | 34,81 | 33,52 | 34,77 | 1,47% | 11.695,00 |
| 22.01.2025 | 34,29 | 34,59 | 33,80 | 34,26 | -0,07% | 16.220,00 |
| 21.01.2025 | 34,03 | 34,31 | 33,57 | 34,29 | 0,56% | 5.720,00 |
| 20.01.2025 | 33,90 | 34,43 | 33,35 | 34,10 | 0,56% | 11.471,00 |
| 17.01.2025 | 33,11 | 33,92 | 33,11 | 33,91 | 2,26% | 20.251,00 |
| 16.01.2025 | 33,82 | 33,97 | 32,66 | 33,16 | -2,15% | 25.490,00 |
| 15.01.2025 | 32,42 | 34,24 | 32,40 | 33,89 | 4,28% | 7.378,00 |
| 14.01.2025 | 32,69 | 33,24 | 32,17 | 32,50 | 0,06% | 7.080,00 |
| 13.01.2025 | 33,19 | 33,31 | 31,79 | 32,48 | -2,67% | 5.897,00 |